Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMUE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 74.50 | -2.25 | -2.93% | 75.45 | 75.45 | 74.50 | 363 |
| Jun 13 2024 | 76.75 | -0.17 | -0.22% | 76.75 | 76.75 | 76.75 | 0 |
| Jun 12 2024 | 76.92 | -0.03 | -0.04% | 76.12 | 76.92 | 76.12 | 12 |
| Jun 11 2024 | 76.95 | 0.57 | 0.75% | 76.95 | 76.95 | 76.95 | 0 |
| Jun 10 2024 | 76.38 | -0.84 | -1.09% | 76.38 | 76.38 | 76.38 | 0 |
| Jun 07 2024 | 77.22 | -0.34 | -0.44% | 77.59 | 77.59 | 77.22 | 4 |
| Jun 06 2024 | 77.56 | 0.84 | 1.09% | 77.56 | 77.56 | 77.56 | 100 |
| Jun 05 2024 | 76.72 | 0.25 | 0.33% | 76.72 | 76.72 | 76.72 | 2 |
| Jun 04 2024 | 76.47 | -0.73 | -0.95% | 76.64 | 76.64 | 76.47 | 15 |
| Jun 03 2024 | 77.20 | 0.55 | 0.72% | 77.20 | 77.20 | 77.20 | 0 |
| May 31 2024 | 76.65 | 0.65 | 0.86% | 76.49 | 76.65 | 76.38 | 21 |
| May 30 2024 | 76.00 | -0.99 | -1.29% | 76.00 | 76.00 | 76.00 | 0 |
| May 29 2024 | 76.99 | -0.72 | -0.93% | 76.99 | 76.99 | 76.99 | 0 |
| May 28 2024 | 77.71 | 0.61 | 0.79% | 77.71 | 77.71 | 77.71 | 0 |
| May 27 2024 | 77.10 | 0.24 | 0.31% | 77.10 | 77.10 | 77.10 | 0 |
| May 24 2024 | 76.86 | -0.44 | -0.57% | 76.58 | 76.86 | 76.58 | 75 |
| May 23 2024 | 77.30 | 0.16 | 0.21% | 77.30 | 77.30 | 77.30 | 0 |
| May 22 2024 | 77.14 | -0.24 | -0.31% | 77.14 | 77.14 | 77.14 | 0 |
| May 21 2024 | 77.38 | -0.09 | -0.12% | 77.38 | 77.38 | 77.38 | 0 |
| May 20 2024 | 77.47 | 0.22 | 0.28% | 77.47 | 77.47 | 77.47 | 0 |
| May 17 2024 | 77.25 | -0.50 | -0.64% | 77.33 | 77.33 | 77.25 | 3 |
| May 16 2024 | 77.75 | 0.27 | 0.35% | 77.75 | 77.75 | 77.75 | 0 |
| May 15 2024 | 77.48 | 0.36 | 0.47% | 77.48 | 77.48 | 77.48 | 0 |
| May 14 2024 | 77.12 | -0.12 | -0.16% | 77.12 | 77.12 | 77.12 | 0 |
| May 13 2024 | 77.24 | 0.19 | 0.25% | 77.24 | 77.24 | 77.24 | 0 |
| May 10 2024 | 77.05 | 0.74 | 0.97% | 77.05 | 77.05 | 77.05 | 0 |
| May 09 2024 | 76.31 | 0.21 | 0.28% | 76.31 | 76.31 | 76.31 | 0 |
| May 08 2024 | 76.10 | 0.59 | 0.78% | 76.10 | 76.10 | 76.10 | 0 |
| May 07 2024 | 75.51 | 0.75 | 1.00% | 75.51 | 75.51 | 75.51 | 0 |
| May 06 2024 | 74.76 | 0.40 | 0.54% | 74.76 | 74.76 | 74.76 | 0 |
| May 03 2024 | 74.36 | -0.04 | -0.05% | 74.47 | 74.47 | 74.36 | 673 |
| May 02 2024 | 74.40 | -0.48 | -0.64% | 74.16 | 74.40 | 74.16 | 74 |
| Apr 30 2024 | 74.88 | -0.56 | -0.74% | 75.18 | 75.18 | 74.88 | 2 |
| Apr 29 2024 | 75.44 | 0.71 | 0.95% | 75.44 | 75.44 | 75.44 | 0 |
| Apr 26 2024 | 74.73 | 0.03 | 0.04% | 74.73 | 74.73 | 74.73 | 0 |
| Apr 25 2024 | 74.70 | -0.58 | -0.77% | 74.70 | 74.70 | 74.70 | 0 |
| Apr 24 2024 | 75.28 | 0.60 | 0.80% | 75.27 | 75.28 | 75.27 | 1 |
| Apr 23 2024 | 74.68 | 0.65 | 0.88% | 74.66 | 74.68 | 74.66 | 241 |
| Apr 22 2024 | 74.03 | 0.43 | 0.58% | 74.14 | 74.14 | 74.03 | 7 |
| Apr 19 2024 | 73.60 | -0.11 | -0.15% | 73.13 | 73.60 | 73.13 | 5 |
| Apr 18 2024 | 73.71 | 0.23 | 0.31% | 73.71 | 73.71 | 73.71 | 0 |
| Apr 17 2024 | 73.48 | 0.05 | 0.07% | 73.48 | 73.48 | 73.48 | 0 |
| Apr 16 2024 | 73.43 | -1.13 | -1.52% | 73.41 | 73.43 | 73.41 | 5 |
| Apr 15 2024 | 74.56 | 0.01 | 0.01% | 74.56 | 74.56 | 74.56 | 0 |
| Apr 12 2024 | 74.55 | -0.09 | -0.12% | 75.00 | 75.00 | 74.55 | 128 |
| Apr 11 2024 | 74.64 | -0.50 | -0.67% | 74.64 | 74.64 | 74.64 | 0 |
| Apr 10 2024 | 75.14 | 0.05 | 0.07% | 75.14 | 75.14 | 75.14 | 7 |
| Apr 09 2024 | 75.09 | 0.27 | 0.36% | 75.03 | 75.09 | 75.03 | 3,499 |
| Apr 08 2024 | 74.82 | 0.27 | 0.36% | 74.82 | 74.82 | 74.82 | 7 |
| Apr 05 2024 | 74.55 | -0.97 | -1.28% | 74.63 | 74.63 | 74.55 | 200 |
| Apr 04 2024 | 75.52 | 0.30 | 0.40% | 75.52 | 75.52 | 75.52 | 3 |
| Apr 03 2024 | 75.22 | -1.11 | -1.45% | 75.36 | 75.36 | 75.17 | 4,113 |
| Apr 02 2024 | 76.33 | 0.53 | 0.70% | 76.33 | 76.33 | 76.33 | 2 |
| Mar 28 2024 | 75.80 | 0.22 | 0.29% | 75.80 | 75.80 | 75.80 | 0 |
| Mar 27 2024 | 75.58 | 0.47 | 0.63% | 75.50 | 75.61 | 75.50 | 142 |
| Mar 26 2024 | 75.11 | 0.31 | 0.41% | 75.11 | 75.11 | 75.11 | 0 |
| Mar 25 2024 | 74.80 | 0.01 | 0.01% | 75.01 | 75.01 | 74.80 | 293 |
| Mar 22 2024 | 74.79 | -0.13 | -0.17% | 74.79 | 74.79 | 74.79 | 0 |
| Mar 21 2024 | 74.92 | 0.75 | 1.01% | 75.07 | 75.07 | 74.92 | 27 |
| Mar 20 2024 | 74.17 | 0.25 | 0.34% | 74.05 | 74.17 | 74.05 | 965 |
| Mar 19 2024 | 73.92 | -0.19 | -0.26% | 73.92 | 73.92 | 73.92 | 0 |
| Mar 18 2024 | 74.11 | 0.03 | 0.04% | 74.11 | 74.11 | 74.11 | 0 |
